208,100€
-2,23%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 211,90 | 212,98 | 207,60 | 208,15 | -2,38% | 2.181,00 |
| 18.04.2024 | 210,18 | 216,80 | 209,83 | 213,23 | 2,11% | - |
| 17.04.2024 | 208,50 | 213,05 | 207,48 | 208,83 | -0,36% | 1.120,00 |
| 16.04.2024 | 210,33 | 211,77 | 206,40 | 209,58 | -0,56% | 1.610,00 |
| 15.04.2024 | 209,00 | 215,60 | 207,88 | 210,75 | 1,03% | 5.220,00 |
| 12.04.2024 | 210,50 | 212,35 | 208,15 | 208,60 | -0,83% | 900,00 |
| 11.04.2024 | 209,35 | 210,80 | 206,65 | 210,35 | 0,60% | 1.300,00 |
| 10.04.2024 | 207,30 | 209,90 | 204,70 | 209,10 | 1,05% | 735,00 |
| 09.04.2024 | 209,48 | 209,52 | 205,60 | 206,93 | -1,29% | 1.839,00 |
| 08.04.2024 | 208,13 | 211,50 | 207,50 | 209,63 | 0,64% | 2.210,00 |
| 05.04.2024 | 206,65 | 208,58 | 204,05 | 208,30 | 1,02% | 800,00 |
| 04.04.2024 | 206,60 | 209,35 | 205,23 | 206,20 | -0,18% | 5.733,00 |
| 03.04.2024 | 204,02 | 206,75 | 203,70 | 206,58 | 0,85% | 1.041,00 |
| 02.04.2024 | 210,05 | 210,15 | 203,80 | 204,83 | -2,41% | 1.506,00 |
| 28.03.2024 | 209,90 | 211,30 | 207,88 | 209,88 | 0,43% | 1.633,00 |
| 27.03.2024 | 215,83 | 216,15 | 205,90 | 208,98 | -2,96% | 1.841,00 |
| 26.03.2024 | 215,30 | 215,75 | 213,45 | 215,35 | 0,23% | 1.075,00 |
| 25.03.2024 | 218,98 | 219,18 | 214,30 | 214,85 | -1,61% | 684,00 |
| 22.03.2024 | 216,55 | 219,13 | 215,75 | 218,38 | 0,67% | 230,00 |
| 21.03.2024 | 217,93 | 218,23 | 213,45 | 216,93 | -0,15% | 690,00 |
| 20.03.2024 | 214,90 | 217,85 | 214,60 | 217,25 | 0,94% | 160,00 |
| 19.03.2024 | 214,25 | 217,75 | 213,05 | 215,23 | 0,26% | 50,00 |
| 18.03.2024 | 216,52 | 217,30 | 214,35 | 214,68 | -0,74% | 305,00 |
| 15.03.2024 | 214,35 | 217,55 | 214,25 | 216,27 | 0,84% | 476,00 |
| 14.03.2024 | 213,90 | 217,00 | 213,58 | 214,48 | 0,34% | 478,00 |
| 13.03.2024 | 210,00 | 214,80 | 209,55 | 213,75 | 1,73% | 444,00 |
| 12.03.2024 | 209,33 | 210,23 | 206,30 | 210,13 | 0,73% | 263,00 |
| 11.03.2024 | 210,65 | 211,18 | 207,55 | 208,60 | -1,02% | 810,00 |
| 08.03.2024 | 211,60 | 213,05 | 210,30 | 210,75 | -0,33% | - |
| 07.03.2024 | 208,52 | 212,00 | 206,85 | 211,45 | 1,06% | - |
| 06.03.2024 | 207,13 | 209,93 | 205,55 | 209,23 | 1,43% | 2.224,00 |
| 05.03.2024 | 211,58 | 212,77 | 204,55 | 206,27 | -2,95% | 349,00 |
| 04.03.2024 | 210,10 | 213,05 | 209,43 | 212,55 | 1,00% | 744,00 |
| 01.03.2024 | 210,70 | 211,80 | 207,55 | 210,45 | -0,05% | 195,00 |
| 29.02.2024 | 207,43 | 210,73 | 206,95 | 210,55 | 1,57% | 360,00 |
| 28.02.2024 | 205,73 | 208,40 | 205,33 | 207,30 | 0,69% | 30,00 |
| 27.02.2024 | 209,52 | 209,73 | 205,13 | 205,88 | -1,93% | 367,00 |
| 26.02.2024 | 209,48 | 211,08 | 208,55 | 209,93 | 0,13% | 296,00 |
| 23.02.2024 | 206,85 | 210,30 | 205,70 | 209,65 | 0,94% | 103,00 |
| 22.02.2024 | 202,77 | 208,38 | 201,50 | 207,70 | 2,64% | 517,00 |
| 21.02.2024 | 200,95 | 202,85 | 161,15 | 202,35 | 0,83% | 110,00 |
| 20.02.2024 | 203,88 | 204,95 | 200,30 | 200,68 | -1,74% | 350,00 |
| 19.02.2024 | 201,80 | 205,15 | 199,78 | 204,23 | 1,24% | 338,00 |
| 16.02.2024 | 199,76 | 202,55 | 197,75 | 201,73 | 1,17% | 200,00 |
| 15.02.2024 | 197,70 | 202,80 | 188,75 | 199,39 | 0,73% | 357,00 |
| 14.02.2024 | 191,91 | 197,95 | 191,60 | 197,95 | 3,41% | 30,00 |
| 13.02.2024 | 194,85 | 195,76 | 189,32 | 191,42 | -1,88% | 190,00 |
| 12.02.2024 | 197,00 | 197,49 | 194,50 | 195,08 | -1,12% | 140,00 |
| 09.02.2024 | 196,00 | 197,42 | 194,90 | 197,29 | 0,59% | 491,00 |
| 08.02.2024 | 192,92 | 196,82 | 192,06 | 196,14 | 1,63% | 364,00 |
| 07.02.2024 | 193,40 | 193,53 | 192,13 | 192,99 | -0,29% | 285,00 |
| 06.02.2024 | 188,64 | 193,82 | 188,62 | 193,56 | 2,64% | 405,00 |
| 05.02.2024 | 188,30 | 190,10 | 187,12 | 188,58 | -0,25% | 241,00 |
| 02.02.2024 | 186,99 | 189,68 | 186,31 | 189,05 | 1,49% | 500,00 |
| 01.02.2024 | 181,86 | 187,24 | 181,49 | 186,28 | 2,13% | 187,00 |
| 31.01.2024 | 184,05 | 185,84 | 182,23 | 182,39 | -1,01% | - |
| 30.01.2024 | 182,82 | 184,90 | 180,52 | 184,25 | 0,45% | 142,00 |
| 29.01.2024 | 182,73 | 183,45 | 180,90 | 183,42 | 0,28% | 162,00 |
| 26.01.2024 | 182,63 | 184,50 | 180,98 | 182,90 | -0,22% | 135,00 |
| 25.01.2024 | 182,16 | 183,69 | 180,74 | 183,30 | 0,72% | 100,00 |
| 24.01.2024 | 180,53 | 182,95 | 180,51 | 181,99 | 0,80% | - |
| 23.01.2024 | 179,93 | 181,70 | 179,16 | 180,55 | 0,32% | 80,00 |
| 22.01.2024 | 178,69 | 181,42 | 178,69 | 179,97 | 0,62% | - |
| 19.01.2024 | 178,97 | 180,78 | 177,06 | 178,86 | -0,11% | 28,00 |
| 18.01.2024 | 175,55 | 179,05 | 175,05 | 179,05 | 2,21% | - |
| 17.01.2024 | 173,76 | 175,55 | 173,26 | 175,17 | -0,24% | 652,00 |
| 16.01.2024 | 175,31 | 176,62 | 173,44 | 175,60 | -0,32% | 60,00 |
| 15.01.2024 | 179,13 | 179,17 | 175,40 | 176,16 | -1,34% | 600,00 |
| 12.01.2024 | 175,87 | 178,79 | 175,35 | 178,56 | 1,65% | 1.100,00 |
| 11.01.2024 | 175,63 | 176,70 | 174,28 | 175,67 | 0,51% | 60,00 |
| 10.01.2024 | 173,23 | 174,97 | 173,16 | 174,77 | 0,51% | 40,00 |
| 09.01.2024 | 175,35 | 175,35 | 172,32 | 173,89 | -0,92% | 320,00 |
| 08.01.2024 | 172,11 | 175,57 | 171,62 | 175,50 | 1,43% | 60,00 |
| 05.01.2024 | 174,08 | 174,28 | 171,10 | 173,03 | -0,78% | 150,00 |
| 04.01.2024 | 174,89 | 175,48 | 173,68 | 174,39 | -0,34% | 120,00 |
| 03.01.2024 | 178,79 | 179,27 | 173,36 | 174,98 | -2,13% | - |
| 02.01.2024 | 182,39 | 182,49 | 177,98 | 178,78 | -2,09% | 114,00 |
| 29.12.2023 | 181,96 | 182,63 | 181,29 | 182,59 | 0,51% | 14,00 |
| 28.12.2023 | 182,41 | 182,96 | 181,33 | 181,66 | -0,15% | 204,00 |
| 27.12.2023 | 181,45 | 182,56 | 180,82 | 181,93 | 0,71% | 181,00 |
| 22.12.2023 | 179,29 | 181,52 | 150,91 | 180,64 | 0,32% | 22,00 |
| 21.12.2023 | 180,09 | 180,96 | 179,38 | 180,07 | 0,27% | 33,00 |
| 20.12.2023 | 179,92 | 182,06 | 179,49 | 179,58 | -0,44% | 243,00 |
| 19.12.2023 | 181,75 | 181,92 | 179,14 | 180,37 | -0,49% | 130,00 |
| 18.12.2023 | 180,86 | 181,68 | 179,32 | 181,26 | 0,31% | - |
| 15.12.2023 | 178,40 | 181,86 | 178,38 | 180,70 | 1,47% | 982,00 |
| 14.12.2023 | 178,63 | 180,32 | 177,60 | 178,09 | 0,04% | 304,00 |
| 13.12.2023 | 176,87 | 178,23 | 175,59 | 178,02 | 0,42% | 150,00 |
| 12.12.2023 | 177,16 | 177,88 | 176,48 | 177,28 | 0,20% | - |
| 11.12.2023 | 175,16 | 177,62 | 174,66 | 176,92 | 1,10% | 352,00 |
| 08.12.2023 | 173,33 | 175,60 | 172,75 | 175,00 | 1,11% | 264,00 |
| 07.12.2023 | 172,23 | 173,52 | 171,83 | 173,08 | 0,43% | 2.100,00 |
| 06.12.2023 | 170,48 | 173,26 | 170,18 | 172,34 | 1,30% | 40,00 |
| 05.12.2023 | 168,86 | 170,56 | 167,23 | 170,13 | 0,59% | 480,00 |
| 04.12.2023 | 169,92 | 170,33 | 168,10 | 169,14 | -0,55% | 700,00 |
| 01.12.2023 | 169,23 | 170,56 | 168,90 | 170,07 | 0,91% | - |
| 30.11.2023 | 167,53 | 169,16 | 167,03 | 168,53 | 0,81% | 55,00 |
| 29.11.2023 | 165,77 | 167,67 | 165,50 | 167,18 | 0,94% | - |
| 28.11.2023 | 165,65 | 166,31 | 143,01 | 165,63 | -0,02% | 204,00 |
| 27.11.2023 | 166,21 | 166,71 | 165,52 | 165,66 | -0,67% | 390,00 |